Kufu Company Holdings Inc. (TYO:4376)
Japan · Delayed Price · Currency is JPY 158.00
-5.00 (-3.07%)
May 28, 2026, 9:23 AM JST
Kufu Company Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 155.00 | 170.00 | 154.00 | 163.00 | 163.00 | 5.16% | 114,200 |
| May 26, 2026 | 149.00 | 157.00 | 149.00 | 155.00 | 155.00 | 4.03% | 123,200 |
| May 25, 2026 | 151.00 | 151.00 | 149.00 | 149.00 | 149.00 | -1.32% | 13,700 |
| May 22, 2026 | 153.00 | 153.00 | 150.00 | 151.00 | 151.00 | -1.31% | 3,900 |
| May 21, 2026 | 151.00 | 153.00 | 149.00 | 153.00 | 153.00 | 1.32% | 18,900 |
| May 20, 2026 | 151.00 | 153.00 | 150.00 | 151.00 | 151.00 | -1.95% | 16,400 |
| May 19, 2026 | 157.00 | 157.00 | 151.00 | 154.00 | 154.00 | -1.91% | 28,300 |
| May 18, 2026 | 162.00 | 162.00 | 151.00 | 157.00 | 157.00 | -1.26% | 53,500 |
| May 15, 2026 | 163.00 | 163.00 | 158.00 | 159.00 | 159.00 | 1.92% | 20,700 |
| May 14, 2026 | 160.00 | 160.00 | 156.00 | 156.00 | 156.00 | -2.50% | 22,800 |
| May 13, 2026 | 155.00 | 160.00 | 155.00 | 160.00 | 160.00 | 3.90% | 12,700 |
| May 12, 2026 | 160.00 | 160.00 | 154.00 | 154.00 | 154.00 | -3.75% | 23,600 |
| May 11, 2026 | 158.00 | 160.00 | 156.00 | 160.00 | 160.00 | 3.90% | 25,400 |
| May 8, 2026 | 154.00 | 157.00 | 153.00 | 154.00 | 154.00 | 0.65% | 22,600 |
| May 7, 2026 | 151.00 | 154.00 | 151.00 | 153.00 | 153.00 | 2.00% | 24,600 |
| May 1, 2026 | 149.00 | 151.00 | 149.00 | 150.00 | 150.00 | - | 7,900 |
| Apr 30, 2026 | 150.00 | 151.00 | 150.00 | 150.00 | 150.00 | - | 8,100 |
| Apr 28, 2026 | 152.00 | 152.00 | 150.00 | 150.00 | 150.00 | -2.60% | 9,200 |
| Apr 27, 2026 | 152.00 | 154.00 | 151.00 | 154.00 | 154.00 | -0.65% | 12,700 |
| Apr 24, 2026 | 153.00 | 155.00 | 148.00 | 155.00 | 155.00 | 1.97% | 24,700 |
| Apr 23, 2026 | 150.00 | 155.00 | 150.00 | 152.00 | 152.00 | 1.33% | 19,000 |
| Apr 22, 2026 | 150.00 | 151.00 | 149.00 | 150.00 | 150.00 | - | 21,700 |
| Apr 21, 2026 | 151.00 | 152.00 | 150.00 | 150.00 | 150.00 | - | 11,200 |
| Apr 20, 2026 | 151.00 | 152.00 | 150.00 | 150.00 | 150.00 | - | 23,200 |
| Apr 17, 2026 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | - | 13,100 |
| Apr 16, 2026 | 151.00 | 152.00 | 150.00 | 150.00 | 150.00 | 0.67% | 19,700 |
| Apr 15, 2026 | 152.00 | 152.00 | 149.00 | 149.00 | 149.00 | -0.67% | 16,500 |
| Apr 14, 2026 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | -0.66% | 15,300 |
| Apr 13, 2026 | 148.00 | 151.00 | 148.00 | 151.00 | 151.00 | 1.34% | 17,100 |
| Apr 10, 2026 | 152.00 | 152.00 | 148.00 | 149.00 | 149.00 | -1.97% | 43,800 |
| Apr 9, 2026 | 153.00 | 153.00 | 150.00 | 152.00 | 152.00 | - | 45,700 |
| Apr 8, 2026 | 154.00 | 154.00 | 152.00 | 152.00 | 152.00 | -0.65% | 46,000 |
| Apr 7, 2026 | 156.00 | 156.00 | 151.00 | 153.00 | 153.00 | -1.92% | 38,700 |
| Apr 6, 2026 | 152.00 | 156.00 | 150.00 | 156.00 | 156.00 | 3.31% | 32,500 |
| Apr 3, 2026 | 151.00 | 151.00 | 150.00 | 151.00 | 151.00 | - | 308,700 |
| Apr 2, 2026 | 151.00 | 154.00 | 151.00 | 151.00 | 151.00 | 0.67% | 20,300 |
| Apr 1, 2026 | 151.00 | 152.00 | 150.00 | 150.00 | 150.00 | - | 53,200 |
| Mar 31, 2026 | 151.00 | 152.00 | 150.00 | 150.00 | 150.00 | - | 9,900 |
| Mar 30, 2026 | 155.00 | 155.00 | 150.00 | 150.00 | 150.00 | -3.23% | 36,400 |
| Mar 27, 2026 | 155.00 | 156.00 | 155.00 | 155.00 | 155.00 | - | 11,100 |
| Mar 26, 2026 | 158.00 | 158.00 | 155.00 | 155.00 | 155.00 | -0.64% | 10,700 |
| Mar 25, 2026 | 156.00 | 156.00 | 154.00 | 156.00 | 156.00 | 0.65% | 17,800 |
| Mar 24, 2026 | 155.00 | 156.00 | 154.00 | 155.00 | 155.00 | - | 16,400 |
| Mar 23, 2026 | 156.00 | 157.00 | 155.00 | 155.00 | 155.00 | -1.27% | 6,800 |
| Mar 19, 2026 | 157.00 | 158.00 | 156.00 | 157.00 | 157.00 | -1.88% | 11,800 |
| Mar 18, 2026 | 158.00 | 160.00 | 158.00 | 160.00 | 160.00 | 1.27% | 99,100 |
| Mar 17, 2026 | 160.00 | 160.00 | 157.00 | 158.00 | 158.00 | 0.64% | 15,100 |
| Mar 16, 2026 | 160.00 | 160.00 | 156.00 | 157.00 | 157.00 | - | 18,400 |
| Mar 13, 2026 | 156.00 | 159.00 | 156.00 | 157.00 | 157.00 | -0.63% | 45,700 |
| Mar 12, 2026 | 159.00 | 159.00 | 157.00 | 158.00 | 158.00 | -1.25% | 11,100 |